[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSG":3,"homepage-market-summary":27,"stock-historical-RSG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"RSG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Republic Services Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},206.98,210.45,211.665,206.69,209.87,-2.89,-1.38,1490451.055868,31068,207.9098,258.75,5.91667,1450178.8888784035,79.5,7106,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},196.41,1462017,533636034.369935,-13.17,"2025-04-21",[180,181,191,202,212,222,233,244,255,266,277,287,298,309,320,331,341,352,363,374,385,395,405,416,426,437,448,458,467,477,487,498,509,518,528,537,547,557,567,576,587,597,608,618,628,639,649,660,670,680,690,701,712,723,732,740,747,756,765,773,781,789,797,806,813,822,831,840,848,856,864,873,882,891,898,906,913,922,931,939,948,957,966,975,984,991,998,1006,1014,1021,1029,1036,1044,1053,1058,1065,1073,1082,1090,1099,1107,1116,1124,1133,1140,1147,1155,1162,1171,1177,1186,1195,1202,1209,1218,1224,1230,1237,1244,1248,1256,1263,1270,1279,1287,1296,1303,1310,1317,1326,1334,1342,1350,1358,1366,1374,1381,1388,1396,1405,1412,1419,1427,1435,1443,1450,1458,1466,1475,1484,1493,1499,1505,1512,1521,1528,1536,1543,1550,1558,1567,1575,1582,1589,1596,1602,1608,1616,1621,1628,1636,1642,1648,1654,1660,1667,1674,1681,1688,1696,1703,1708,1715,1721,1726,1733,1740,1749,1756,1763,1768,1774,1780,1789,1796,1804,1812,1818,1825,1832,1840,1847,1853,1859,1865,1872,1879,1886,1893,1899,1905,1912,1918,1924,1929,1936,1943,1951,1960,1967,1975,1982,1989,1995,2004,2013,2019,2027,2033,2040,2046,2051,2059,2066,2073,2080,2086,2094,2102,2107,2114,2121,2129,2137,2142,2151,2159,2165,2172,2179,2188,2194,2202,2209,2216,2223,2230,2239,2246,2254,2261,2268,2274,2281,2288,2297,2305,2312,2319,2324,2332,2340,2347,2355,2362,2369,2376,2381,2388,2396,2403,2411,2418,2426,2433,2440,2446,2455,2462,2468,2473,2481,2488,2497,2503,2510,2518,2526,2534,2542,2550,2557,2565,2573,2581,2589,2596,2604,2613,2622,2628,2635,2643,2649,2656,2663,2670,2679,2687,2694,2702,2709,2716,2722,2729,2737,2745,2751,2759,2766,2774,2782,2789,2795,2802,2808,2816,2824,2831,2838,2846,2853,2860,2867,2872,2880,2889,2897,2904,2911,2919,2926,2932,2939,2946,2953,2960,2969,2976,2983,2991,2998,3003,3010,3019],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",212.25,212.36,209.505,-2.05,-0.97,1137254.629057,25530,210.444,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",211.3,212.585,210.86,211.92,-1.01,-0.47,974829.965872,25760,211.6987,{"date":203,"open":204,"high":205,"low":193,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",212.05,214.48,212.93,0.83,0.39,1046021.753582,25079,213.242,{"date":213,"open":196,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",213.22,211.23,212.1,-0.62,-0.29,1058027.782432,24253,212.2602,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",214.49,216.04,212.69,212.72,-0.38,-0.18,1104362.869425,25889,213.2068,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",213.47,215.69,212.61,213.1,-0.78,-0.36,1208294.047903,28942,213.3233,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",214.21,215.43,213.465,213.88,-0.05,-0.02,1944746.884922,30349,214.0565,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",216.79,217.03,213.86,213.93,-4.14,-1.9,2082071.494101,32235,214.8177,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",218.72,219.7,216.46,218.07,-0.86,-0.39,3639367.328183,36336,218.1664,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",220.7,217.76,218.93,-0.87,-0.4,2119069.840855,29620,218.9466,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",222.52,225.115,219.705,219.8,-3.24,-1.45,1740654.074491,27644,220.8147,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",225.24,225.775,222.41,223.04,-2.81,-1.24,1528705.027129,31433,223.9143,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",225.48,227.32,225.065,225.85,3.11,1.4,1610321.329714,36168,225.9258,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",221.65,223.965,220.66,222.74,1.66,0.75,1341571.363902,32073,222.802,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":217,"volume":338,"transactions":339,"vwap":340},"2026-09-10",223.92,224.26,221,221.08,-1.39,1672369.11866,36965,222.0479,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",221.88,222.61,219.58,222.47,0.84,0.38,1744514.340906,39100,221.4405,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",221.14,223.15,220.16,221.63,-1.08,-0.48,1504302.217921,40028,221.6532,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",222.9,224.55,220.47,222.71,-2.41,-1.07,1611020.494463,35256,223.0664,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",223.68,225.74,222.155,225.12,2.6,1.17,1395542.728995,29192,224.7913,{"date":386,"open":387,"high":388,"low":389,"close":289,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",223.37,224.21,220.49,-0.77,-0.34,1630285.947127,36717,222.9807,{"date":396,"open":344,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",224.59,220.6075,223.29,2.37,1.07,1878362.037678,35557,222.7528,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",221.66,224.085,220.89,220.92,-1.19,-0.54,1970255.595518,33214,221.6663,{"date":417,"open":335,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",222.49,219.5806,222.11,2.84,1.3,1401729.117266,27582,221.5381,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",220.44,221.38,218.86,219.27,-2.91,-1.31,1771734.653342,31200,219.5007,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",220.39,222.6299,219.93,222.18,1.22,0.55,1439156.731643,28443,221.7992,{"date":449,"open":450,"high":451,"low":439,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",221.59,223.96,220.96,-2.12,-0.95,1344055.262908,28439,221.6905,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":77,"volume":464,"transactions":465,"vwap":466},"2026-08-24",221.55,224.17,223.08,2.41,1362370.874746,31244,223.0405,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":381,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",219.66,220.98,218.62,220.67,0.53,1075453.407528,27305,220.3103,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":91,"volume":484,"transactions":485,"vwap":486},"2026-08-20",220.9,222.1,219.36,219.5,-1.54,1392600.705091,30940,220.1499,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",217.77,224.23,215.73,221.04,4.07,1.88,1418640.718794,34584,222.0266,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",218,218.56,215.765,216.97,1.71,0.79,1704842.048572,35822,217.7068,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":444,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",213,215.83,215.26,0.26,1096865.523045,27700,214.9822,{"date":519,"open":236,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",216.57,214.56,214.71,-0.51,-0.24,1038395.60757,24549,215.2618,{"date":529,"open":513,"high":257,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",215.03,215.22,0.96,0.45,1363798.778904,30000,215.6224,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":228,"volume":544,"transactions":545,"vwap":546},"2026-08-12",213.07,217.34,212.22,214.26,-0.82,1311963.85125,29429,214.9952,{"date":548,"open":205,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",217.27,213.57,215.08,0.46,0.21,1188304.607146,29756,215.8283,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":163,"volume":564,"transactions":565,"vwap":566},"2026-08-10",214.43,216.6,213.5301,214.62,0.06,1410257.102359,33384,214.7795,{"date":568,"open":569,"high":570,"low":571,"close":521,"change":572,"percent_change":400,"volume":573,"transactions":574,"vwap":575},"2026-08-07",213.76,219.285,211.88,4.97,1922574.341707,44543,215.2431,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",209.47,209.76,205.0101,209.59,2.57,1.24,1433718.897927,34348,208.2331,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",207.89,204.8001,207.02,-0.64,-0.31,1517694.253717,33619,206.5365,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",207.78,209.165,205.99,207.66,-1.96,-0.94,1586588.026271,33799,207.8507,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":147,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",210.98,211.98,208.87,209.62,-0.44,1129582.650574,30105,210.0152,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":239,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",209.22,211.82,208.28,210.55,-0.37,1145848.526018,26777,210.4735,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",215,216.765,208.9,211.33,-7.58,-3.46,2067180.901818,35733,210.7662,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":98,"volume":646,"transactions":647,"vwap":648},"2026-07-29",218.24,222.66,217.365,218.91,2.28,1653912.309075,36663,219.8796,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",219.92,221.24,216.55,216.63,-0.27,-0.12,1444405.852343,30419,217.8114,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":-6,"volume":667,"transactions":668,"vwap":669},"2026-07-27",216.47,220.59,216.035,216.9,-0.01,1374809.260477,32592,218.0766,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":523,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",217.81,218.755,215.545,216.91,-0.23,1159800.271384,24978,217.0477,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":168,"volume":687,"transactions":688,"vwap":689},"2026-07-23",216.19,218.81,214.6,217.42,0.9,1114622.868662,25429,217.2516,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",217,217.22,214.855,216.52,1.89,0.88,1136028.171183,25178,216.1497,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",216.61,217.66,213.8,214.63,-5.9,-2.68,1247881.872665,28140,214.9434,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",222.07,223.18,219.52,220.53,-1.78,-0.8,1327915.247246,26205,220.7746,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",227.77,228.22,220.41,222.31,-2.2,-0.98,1772800,{"date":733,"open":734,"high":735,"low":644,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",220.35001,225.46001,224.50999,7.17,3.3,1223400,{"date":741,"open":742,"high":460,"low":743,"close":540,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":540},"2026-07-15",220.11,216.73,-2.69,-1.22,1501600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",220.50999,222.45,218.78999,220.029999,-3.35,-1.5,1317800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",221.39,224.21001,220.52,223.38,4.18,1.91,1171600,{"date":766,"open":345,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",220.99001,216.42999,219.2,0.51,0.23,773400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":719,"volume":780,"transactions":9,"vwap":778},"2026-07-09",218.14999,220.42,217.089996,218.69,-1.77,953000,{"date":782,"open":783,"high":784,"low":292,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",223.32001,223.81,220.46001,-2,-0.9,1431100,{"date":790,"open":791,"high":792,"low":500,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",218.53999,223.27,222.46001,7.88,3.67,1975600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",216.48,216.59,213.98,214.58,-2.76,-1.27,1145100,{"date":807,"open":808,"high":809,"low":810,"close":540,"change":811,"percent_change":443,"volume":812,"transactions":9,"vwap":540},"2026-07-02",215.31,218.28,211.75,2.63,939700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",214.34,216.17999,213.94,214.71001,1.63,0.76,1277300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",213.89999,214.64999,212.23,213.080002,-1.6,-0.75,1149200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",216.82001,217.39999,214,214.67999,-1.71,-0.79,1065300,{"date":841,"open":653,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",217.53999,215.36,216.39,2.89,1.35,2093800,{"date":849,"open":850,"high":816,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",212.67999,211.14999,213.5,-0.08,-0.04,1527600,{"date":857,"open":858,"high":859,"low":589,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",209.92999,215.78999,213.58,4.48,2.14,1632600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",207.92,209.39,205.89,209.10001,4.74,2.32,2217300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",204.029999,206.14,203.61,204.36,-0.58,-0.28,2084700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",207.62,208.020004,203.14999,204.94,-2.49,-1.2,2917400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":828,"percent_change":390,"volume":897,"transactions":9,"vwap":896},"2026-06-17",207,210.089996,206.92,207.42999,2247600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":533,"volume":905,"transactions":9,"vwap":903},"2026-06-16",208.17999,210.42,207.87,209.029999,0.94,1803900,{"date":907,"open":908,"high":909,"low":893,"close":910,"change":911,"percent_change":282,"volume":912,"transactions":9,"vwap":910},"2026-06-15",207.020004,209.28,208.089996,-1.82,1379000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",207.42,209.94,207.17,209.91,1.86,0.89,1342800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",212.95,214.039993,207.92999,208.050003,-4.54,-2.14,1598800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":463,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-10",211.96001,213.17,209.31,212.59,1.15,1455100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",205.5,211.059998,204.48,210.17999,5.25,2.56,1701200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",208.17,209.88,204.42999,204.92999,-5.11,-2.43,2002600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",210.71001,212.78999,209.7,210.039993,2.13,1.02,1319500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",207.46001,208.28999,205.99001,207.91,3.71,1.82,1593700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",201.25,205.39999,200.91,204.2,2.53,1.25,1850000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":347,"percent_change":168,"volume":990,"transactions":9,"vwap":989},"2026-06-02",200.48,201.8,197.62,201.67,1867900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":208,"percent_change":35,"volume":997,"transactions":9,"vwap":996},"2026-06-01",201.24001,203.31,200.75999,200.83,1474400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":828,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",203.39,203.67,200.28,200.44,-3.25,3280600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":147,"volume":1013,"transactions":9,"vwap":1011},"2026-05-28",205.8,206.74001,203.38,203.69,-1.91,1464900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":294,"percent_change":91,"volume":1020,"transactions":9,"vwap":1019},"2026-05-27",206.059998,208.11,204.98,205.60001,1627900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":787,"volume":1028,"transactions":9,"vwap":1026},"2026-05-26",207.0099945,208.52,205.48,207.050003,-1.88,1788300,{"date":1030,"open":1031,"high":1032,"low":915,"close":1033,"change":347,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-22",207.45,209.92,208.92999,0.4,1612000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":910,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":910},"2026-05-21",211.62,211.67999,207.37,-4.11,-1.94,1764000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",213.0099945,214.32001,211.39999,212.2,-2.77,-1.29,2051900,{"date":1054,"open":682,"high":644,"low":1055,"close":1056,"change":533,"percent_change":553,"volume":1057,"transactions":9,"vwap":1056},"2026-05-19",214.85001,214.97,1988100,{"date":1059,"open":902,"high":1060,"low":902,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",215.47,214.52,6.2,2.98,1954300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":240,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",211.070007,211.12,207.27,208.32001,-0.17,2508200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",205.2,208.97,204.3,208.67999,5.01,2.46,1956300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1001,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1001},"2026-05-13",200.39,203.75,200.0099945,1.29,0.64,1912100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",199.14,204.34,198.39,202.38,4.65,2.35,2119000,{"date":1100,"open":1101,"high":1102,"low":174,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",199.61,199.89,197.73,-2.29,-1.14,2265100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",204.35001,204.45,198.78999,200.020004,-1.53,-0.76,2272900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":919,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",198.94,201.97,198.24001,201.55,0.93,2782700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",202.39999,203,199.55,199.69,-4.19,-2.06,2386600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1051,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",206.52,203.7,203.88,-2.67,1247900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":666,"percent_change":-6,"volume":1146,"transactions":9,"vwap":1145},"2026-05-04",205.87,207.88,205.19,206.55,1627200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":804,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",211.050003,211.7,206.36,206.56,-2.66,1243400,{"date":1156,"open":1143,"high":1157,"low":1158,"close":620,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":620},"2026-04-30",210.059998,207.49001,0.91,0.44,1630800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",208,208.73,205.13,208.31,0.16,0.08,1385300,{"date":1172,"open":1173,"high":581,"low":895,"close":1174,"change":1175,"percent_change":128,"volume":1176,"transactions":9,"vwap":1174},"2026-04-28",209.25,208.14999,2.04,2078800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",209.27,210.87,205.92999,206.11,-3.68,-1.75,1122000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",212.34,213.60001,209.38,209.78999,-4.25,-1.99,1061200,{"date":1196,"open":1197,"high":1198,"low":1197,"close":925,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":925},"2026-04-23",206.17999,214.10001,8.75,4.26,1811500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":666,"percent_change":-6,"volume":1208,"transactions":9,"vwap":1207},"2026-04-22",204.99001,207.029999,204.25999,205.28999,1606200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-21",208.12,208.7,204.96001,205.3,-3.15,-1.51,2008700,{"date":1219,"open":1164,"high":1220,"low":1221,"close":1222,"change":505,"percent_change":348,"volume":1223,"transactions":9,"vwap":1222},"2026-04-20",209.19,207.55,208.45,1626500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":602,"change":786,"percent_change":454,"volume":1229,"transactions":9,"vwap":602},"2026-04-17",208.78999,208.89,206.46001,2197600,{"date":1231,"open":1232,"high":860,"low":1220,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",211.94,209.66,-1.21,-0.57,1131900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1180,"change":272,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1180},"2026-04-15",211.089996,212.14,209.81,-0.41,1387200,{"date":1245,"open":511,"high":1198,"low":1226,"close":1246,"change":1184,"percent_change":543,"volume":1247,"transactions":9,"vwap":1246},"2026-04-14",211.73,2372400,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",215.27,211.22,213.48,-1.18,-0.55,1991900,{"date":1257,"open":692,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":358,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",217.029999,212.63,214.66,-2.34,1621200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":692,"change":1268,"percent_change":771,"volume":1269,"transactions":9,"vwap":692},"2026-04-09",217.3,218.17999,216.14999,0.49,1853600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",217.61,219.39,214.44,216.50999,-3.87,-1.76,2821100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":359,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",221.75,223.059998,219.23,220.38,-0.22,1144200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",222.75999,222.83,219.77,220.86,-2.33,-1.04,1429400,{"date":1297,"open":335,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":937,"volume":1302,"transactions":9,"vwap":1300},"2026-04-02",224.99001,220.62,223.19,2.54,891000,{"date":1304,"open":430,"high":1305,"low":1306,"close":1307,"change":819,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",221.23,218.11,220.64999,0.74,998000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1153,"percent_change":889,"volume":1316,"transactions":9,"vwap":1315},"2026-03-31",221.27,222.21001,217.97,219.020004,1954500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",217.13,224.45,215.84,221.67999,5.85,2.71,1935900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":512,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":512},"2026-03-27",217.31,218.96001,215.77,-1.44,-0.66,1063500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":549,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":549},"2026-03-26",215.64,218.83,215.61,1.72,0.8,1030700,{"date":1343,"open":1344,"high":662,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-25",216.14,210.77,215.55,0.28,0.13,1221700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1250,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1250},"2026-03-24",215.92999,218.74001,215.12,-1.46,-0.67,1629800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":743,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":743},"2026-03-23",220.31,221.45,216.67999,-2.57,-1.17,1745500,{"date":1367,"open":761,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-20",223.89999,218.85001,219.3,-3.72,-1.67,2266500,{"date":1375,"open":1313,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":552,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",224.81,221.0099945,223.020004,1.03,1148700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":305,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",224.050003,225.44,221.99001,-2.78,1155000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1088,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-17",225.10001,226.81,224.28999,224.77,0.29,967000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",224.95,225.28,223.0099945,224.13,-0.15,-0.07,874700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":754,"percent_change":1332,"volume":1411,"transactions":9,"vwap":1410},"2026-03-13",227.36,227.56,223.71001,224.28,1206200,{"date":1413,"open":1414,"high":1415,"low":783,"close":1416,"change":1417,"percent_change":920,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",224.48,229.2,225.78,1.99,1040000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":514,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-11",223.050003,225,221.77,223.78999,0.12,996700,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",228.82001,220.0099945,223.53,-6.61,-2.87,1313600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":273,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",229.59,231.37,228.080002,230.14,-0.91,1300400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":217,"percent_change":655,"volume":1449,"transactions":9,"vwap":1448},"2026-03-06",230.85001,232.66,229.86,231.050003,938800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":50,"volume":1457,"transactions":9,"vwap":1455},"2026-03-05",230.42999,231.78999,228.16,231.67,0.1,1271200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":91,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",231.11,232.2,230.31,231.57001,-0.3,985100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",230.050003,233.42,227.49001,232.27,1.9,0.82,1293100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",230,231.46001,227.92999,230.37,1.37,0.6,899200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",225.22,229.32001,225.039993,229,4.41,1.96,1437700,{"date":1494,"open":1495,"high":1496,"low":354,"close":397,"change":1497,"percent_change":846,"volume":1498,"transactions":9,"vwap":397},"2026-02-26",222.94,224.8,3,1190200,{"date":1500,"open":1501,"high":1502,"low":809,"close":450,"change":1503,"percent_change":208,"volume":1504,"transactions":9,"vwap":450},"2026-02-25",220.74001,221.78999,0.85,1139800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1501,"change":1510,"percent_change":92,"volume":1511,"transactions":9,"vwap":1501},"2026-02-24",221.61,224.19,219.89999,-0.45,1134200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",219.67,222.59,219.039993,221.19,1.69,0.77,1792000,{"date":1522,"open":1523,"high":1523,"low":1524,"close":482,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":482},"2026-02-20",222,218.42,-2.13,-0.96,1264800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":357,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":357},"2026-02-19",218.52,224.61,217.75,4.79,2.21,1324800,{"date":1537,"open":1370,"high":1370,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-18",209.48,216.84,-4.35,-1.97,2974900,{"date":1544,"open":1545,"high":1416,"low":1546,"close":1517,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1517},"2026-02-17",224.080002,220.84,-1.98,-0.89,2181200,{"date":1551,"open":1552,"high":366,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",220.97,220.57001,223.17,2.3,1.04,1441600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-12",225.25999,227.25999,219.25999,220.87,-5.1,-2.26,2317400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":422,"volume":1574,"transactions":9,"vwap":1572},"2026-02-11",222.75,228.089996,222.0099945,225.97,2.9,1518000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":197,"percent_change":1510,"volume":1581,"transactions":9,"vwap":1580},"2026-02-10",224.17999,225.69,222.85001,223.070007,1610700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1545,"change":1587,"percent_change":494,"volume":1588,"transactions":9,"vwap":1545},"2026-02-09",220,224.25,219.28,4.14,1562900,{"date":1590,"open":268,"high":1591,"low":1592,"close":1593,"change":443,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-06",221.64,218.41,219.94,0.56,1039100,{"date":1597,"open":1509,"high":1598,"low":500,"close":268,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":268},"2026-02-05",222.37,0.52,0.24,2018800,{"date":1603,"open":259,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1417,"volume":1020,"transactions":9,"vwap":1606},"2026-02-04",219.82001,212.75999,218.2,4.25,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":718,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-03",213.28,216.42,212.73,213.95,-0.83,1102800,{"date":1617,"open":1618,"high":800,"low":1610,"close":491,"change":1088,"percent_change":1619,"volume":1620,"transactions":9,"vwap":491},"2026-02-02",215.37,0.3,1072400,{"date":1622,"open":630,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1168,"volume":1627,"transactions":9,"vwap":1625},"2026-01-30",215.28,211.42,215.089996,0.34,2213000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":433,"volume":1635,"transactions":9,"vwap":1633},"2026-01-29",216.8,219.17999,213.44,214.75,-2.85,1884700,{"date":1637,"open":653,"high":1638,"low":1639,"close":1640,"change":63,"percent_change":35,"volume":1641,"transactions":9,"vwap":1640},"2026-01-28",218.94,215.38,217.60001,972500,{"date":1643,"open":1644,"high":769,"low":1362,"close":1645,"change":1646,"percent_change":272,"volume":1647,"transactions":9,"vwap":1645},"2026-01-27",218.089996,217.19,-1.89,1019200,{"date":1649,"open":809,"high":1584,"low":1328,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-26",219.080002,1.47,0.68,1176500,{"date":1655,"open":1656,"high":1266,"low":1657,"close":1272,"change":919,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1272},"2026-01-23",215.97,215.62,0.86,1685200,{"date":1661,"open":1662,"high":1663,"low":801,"close":1664,"change":1665,"percent_change":1652,"volume":1666,"transactions":9,"vwap":1664},"2026-01-22",214.37,216.27,215.75,1.46,1013900,{"date":1668,"open":1669,"high":1662,"low":1670,"close":1671,"change":795,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-21",211.27,210.41,214.28999,1.74,1363600,{"date":1675,"open":613,"high":1676,"low":1677,"close":1678,"change":391,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-20",211.45,208.14,210.62,-0.16,2156200,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1169,"volume":1687,"transactions":9,"vwap":1685},"2026-01-16",209.12,211.25999,210.96001,0.17,1752900,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-15",209.64999,211.029999,210.78999,-0.19,-0.09,1455800,{"date":1697,"open":1698,"high":1699,"low":612,"close":610,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":610},"2026-01-14",209.089996,211.50999,1.33,0.63,1616900,{"date":1704,"open":1705,"high":1676,"low":1706,"close":1690,"change":889,"percent_change":1235,"volume":1707,"transactions":9,"vwap":1690},"2026-01-13",210.60001,207.89999,1153700,{"date":1709,"open":1710,"high":1610,"low":1705,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",212.64999,210.85001,-1.37,-0.65,1131400,{"date":1716,"open":933,"high":1717,"low":1718,"close":541,"change":1719,"percent_change":1686,"volume":1720,"transactions":9,"vwap":541},"2026-01-09",213.75,211.72,0.36,988800,{"date":1722,"open":612,"high":1240,"low":612,"close":1723,"change":1724,"percent_change":1700,"volume":1725,"transactions":9,"vwap":1723},"2026-01-08",211.86,2.78,1427900,{"date":1727,"open":810,"high":1728,"low":1212,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-07",212.16,209.080002,-1.85,-0.88,1604700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1012,"percent_change":787,"volume":1739,"transactions":9,"vwap":1738},"2026-01-06",212.49001,214.47,209.16,210.92999,1837200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-05",209.2,213.63,208.27,212.84,2.64,1.26,1368800,{"date":1750,"open":623,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":543,"volume":1755,"transactions":9,"vwap":1753},"2026-01-02",210.8,209.24001,210.2,-1.73,1151600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":803,"percent_change":1051,"volume":1762,"transactions":9,"vwap":1761},"2025-12-31",214.69,214.75999,211.56,211.92999,1036000,{"date":1764,"open":835,"high":1765,"low":1766,"close":1758,"change":1686,"percent_change":1169,"volume":1767,"transactions":9,"vwap":1758},"2025-12-30",215.28999,213.19,997500,{"date":1769,"open":1770,"high":1639,"low":1771,"close":1061,"change":937,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1061},"2025-12-29",213.99001,213.84,0.54,969700,{"date":1775,"open":511,"high":1776,"low":1777,"close":1778,"change":1686,"percent_change":1169,"volume":1779,"transactions":9,"vwap":1778},"2025-12-26",214.21001,212.77,213.37,641400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-24",213.7,215.16,213.13,213.2,0.14,0.07,917200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1786,"percent_change":1787,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",212.91,213.87,212.64,213.059998,1618500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1285,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-22",211.95,213.82001,211.19,212.92,-0.1,2044300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1402,"volume":1811,"transactions":9,"vwap":1809},"2025-12-19",212.56,213.57001,211.66,213.14,-0.32,3963200,{"date":1813,"open":1814,"high":1783,"low":1791,"close":1815,"change":804,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-18",214.42,213.46001,-0.59,2178800,{"date":1819,"open":1820,"high":1821,"low":1777,"close":1822,"change":1823,"percent_change":1626,"volume":1824,"transactions":9,"vwap":1822},"2025-12-17",213.3,216.5,214.73,0.72,2201600,{"date":1826,"open":1827,"high":1828,"low":1799,"close":1829,"change":108,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",215.87,216.72,214.0099945,-0.61,1253000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":505,"volume":1839,"transactions":9,"vwap":1837},"2025-12-15",213.31,216.12,212.92999,215.33,1.68,1302800,{"date":1841,"open":1842,"high":1843,"low":215,"close":1844,"change":1845,"percent_change":381,"volume":1846,"transactions":9,"vwap":1844},"2025-12-12",212.48,213.77,213.64999,2.47,1018300,{"date":1848,"open":620,"high":1849,"low":612,"close":1850,"change":1851,"percent_change":1672,"volume":1852,"transactions":9,"vwap":1850},"2025-12-11",212.85001,211.17999,3.62,1189500,{"date":1854,"open":1855,"high":961,"low":12,"close":1856,"change":1277,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-10",208.82001,207.56,-0.84,2104800,{"date":1860,"open":826,"high":1861,"low":869,"close":1862,"change":453,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-09",212.89999,209.32001,-1,1252500,{"date":1866,"open":1330,"high":1267,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-08",211.28999,211.44,-5.09,-2.35,1475200,{"date":1873,"open":1874,"high":1645,"low":1717,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-05",214.17999,216.53,1.41,0.66,1438000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1354,"change":1884,"percent_change":656,"volume":1885,"transactions":9,"vwap":1354},"2025-12-04",218.10001,219.83,213.11,-0.25,1538700,{"date":1887,"open":511,"high":1888,"low":1889,"close":1618,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1618},"2025-12-03",215.42,212,2.7,1.27,1235200,{"date":1894,"open":818,"high":1895,"low":1259,"close":1896,"change":1897,"percent_change":1713,"volume":1898,"transactions":9,"vwap":1896},"2025-12-02",214.86,212.67,-1.4,1295600,{"date":1900,"open":834,"high":834,"low":1901,"close":1902,"change":1903,"percent_change":18,"volume":1904,"transactions":9,"vwap":1902},"2025-12-01",213.91,214.070007,-2.99,1574900,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":593,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-28",215.89999,217.71001,217.059998,-0.14,596800,{"date":1913,"open":1914,"high":1650,"low":1915,"close":1916,"change":1347,"percent_change":1348,"volume":1917,"transactions":9,"vwap":1916},"2025-11-26",217.5,216.94,217.37,1228600,{"date":1919,"open":1920,"high":1306,"low":1921,"close":777,"change":1922,"percent_change":686,"volume":1923,"transactions":9,"vwap":777},"2025-11-25",216.10001,215.080002,1.93,1494900,{"date":1925,"open":1592,"high":1592,"low":1926,"close":1783,"change":1927,"percent_change":1184,"volume":1928,"transactions":9,"vwap":1783},"2025-11-24",214.55,-3.84,2421400,{"date":1930,"open":1931,"high":1932,"low":662,"close":1933,"change":1934,"percent_change":514,"volume":1935,"transactions":9,"vwap":1933},"2025-11-21",218.82001,220.020004,219,0.57,2475900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":532,"percent_change":1160,"volume":1942,"transactions":9,"vwap":1941},"2025-11-20",216.64999,219.029999,216.28999,218.42999,1964100,{"date":1944,"open":249,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-19",217.82001,213.59,217.47,3.51,1.64,2063400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-18",210.72,214.53999,209.58,213.96001,4.15,1.98,1806000,{"date":1961,"open":1962,"high":1180,"low":1963,"close":1241,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1241},"2025-11-17",209.46001,208.53999,0.01,0,2499000,{"date":1968,"open":1969,"high":1970,"low":1182,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-14",207.97,210.59,209.8,3.78,1.83,1546500,{"date":1976,"open":1977,"high":589,"low":1978,"close":1979,"change":1980,"percent_change":168,"volume":1981,"transactions":9,"vwap":1979},"2025-11-13",205.050003,204.91,206.020004,0.87,1221200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1547,"percent_change":1526,"volume":1988,"transactions":9,"vwap":1987},"2025-11-12",206.62,208.10001,204.44,205.14999,1137500,{"date":1990,"open":1991,"high":917,"low":1991,"close":1992,"change":1993,"percent_change":1651,"volume":1994,"transactions":9,"vwap":1992},"2025-11-11",204.070007,207.13,3.01,1337700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-10",203.45,204.67999,201.42,204.12,-1.47,-0.72,1144800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-07",205.0099945,206.44,203.72,205.59,1.36,0.67,1218000,{"date":2014,"open":2015,"high":910,"low":2016,"close":2017,"change":729,"percent_change":370,"volume":2018,"transactions":9,"vwap":2017},"2025-11-06",206.0099945,203.39999,204.23,1700000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":433,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-05",207.77,208.71001,206.33,206.42999,-0.63,1168800,{"date":2028,"open":599,"high":902,"low":2029,"close":2030,"change":1080,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-04",204.58,207.74001,1.2,1355000,{"date":2034,"open":2035,"high":2035,"low":994,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-03",207.31,205.28,-2.96,-1.42,2220900,{"date":2041,"open":1190,"high":1239,"low":2042,"close":2043,"change":2044,"percent_change":719,"volume":2045,"transactions":9,"vwap":2043},"2025-10-31",206.029999,208.24001,-1.68,2577800,{"date":2047,"open":918,"high":2048,"low":2049,"close":1032,"change":879,"percent_change":880,"volume":2050,"transactions":9,"vwap":1032},"2025-10-30",212.71001,209.75,2493000,{"date":2052,"open":2053,"high":695,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-29",215.45,209.83,210.5,-7.23,-3.32,2364100,{"date":2060,"open":2061,"high":2062,"low":630,"close":2063,"change":2064,"percent_change":754,"volume":2065,"transactions":9,"vwap":2063},"2025-10-28",218.050003,221.56,217.73,-3.31,1782800,{"date":2067,"open":2068,"high":2069,"low":1430,"close":2070,"change":186,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-27",222.86,223.47,221.039993,-0.92,1153200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":251,"percent_change":666,"volume":2079,"transactions":9,"vwap":2078},"2025-10-24",223.91,224.64,221.91,223.089996,951800,{"date":2081,"open":2082,"high":366,"low":2083,"close":2084,"change":1071,"percent_change":853,"volume":2085,"transactions":9,"vwap":2084},"2025-10-23",223.67,219.97,223.11,1256800,{"date":2087,"open":2077,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-22",225.36,220.42999,223.28,2.34,1.06,990400,{"date":2095,"open":2096,"high":429,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-21",219.98,219.0099945,220.94,0.81,0.37,911800,{"date":2103,"open":1291,"high":2104,"low":500,"close":2105,"change":43,"percent_change":1786,"volume":2106,"transactions":9,"vwap":2105},"2025-10-20",220.81,220.13,1108700,{"date":2108,"open":2109,"high":2110,"low":1644,"close":1604,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1604},"2025-10-17",218.48,220.48,1.59,0.73,1299900,{"date":2115,"open":2116,"high":776,"low":2117,"close":2118,"change":2119,"percent_change":804,"volume":2120,"transactions":9,"vwap":2118},"2025-10-16",220.28999,217.69,218.23,-2.8,992700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":483,"volume":2128,"transactions":9,"vwap":2126},"2025-10-15",223.67999,224.88,219.95,221.029999,-3.45,708100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1414,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1414},"2025-10-14",223.3,226.2,222.78,1.44,0.65,1058400,{"date":2138,"open":2139,"high":735,"low":2139,"close":2140,"change":453,"percent_change":604,"volume":2141,"transactions":9,"vwap":2140},"2025-10-13",222.28999,223.039993,1026100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-10",221.85001,226.32001,220.78,225.16,3.47,1.57,1654500,{"date":2152,"open":1376,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-09",225.37,221.34,221.69,-3.66,-1.62,1181200,{"date":2160,"open":1579,"high":2161,"low":2162,"close":2163,"change":380,"percent_change":381,"volume":2164,"transactions":9,"vwap":2163},"2025-10-08",226.11,222.020004,225.35001,1263600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1569,"change":2170,"percent_change":1693,"volume":2171,"transactions":9,"vwap":1569},"2025-10-07",223.46001,223.60001,221.13,-0.43,1063300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":187,"percent_change":2170,"volume":2178,"transactions":9,"vwap":2177},"2025-10-06",224.089996,224.32001,222.32001,223.17999,927600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-03",222.57001,225.75999,222.029999,224.14999,1.58,0.71,1054100,{"date":2189,"open":2147,"high":2190,"low":2062,"close":2181,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2181},"2025-10-02",225.84,-4.72,-2.08,1493800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":454,"volume":2201,"transactions":9,"vwap":2199},"2025-10-01",228.81,229.83,226.46001,227.28999,-2.19,1287900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":168,"percent_change":154,"volume":2208,"transactions":9,"vwap":2207},"2025-09-30",229.39999,231.64999,229.28,229.48,1553800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1503,"percent_change":2100,"volume":2215,"transactions":9,"vwap":2214},"2025-09-29",228.0099945,229.11,227.47,229.059998,829400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":846,"percent_change":1482,"volume":2222,"transactions":9,"vwap":2221},"2025-09-26",228.56,230.67999,227.23,228.21001,906900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":412,"percent_change":524,"volume":2229,"transactions":9,"vwap":2228},"2025-09-25",228.020004,229.0099945,226.47,226.86,1443400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-24",226.7,228.64,225.62,227.39999,-0.13,-0.06,1516300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1891,"percent_change":1594,"volume":2245,"transactions":9,"vwap":2244},"2025-09-23",226.5,227.53999,224.62,227.53,1408100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1464,"volume":2253,"transactions":9,"vwap":2251},"2025-09-22",226.87,227.35001,225.64,226.25999,-0.68,957200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":771,"percent_change":1456,"volume":2260,"transactions":9,"vwap":2259},"2025-09-19",227.33,227.96001,225.89,226.94,1968200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1160,"percent_change":35,"volume":2267,"transactions":9,"vwap":2266},"2025-09-18",225.47,227.78,224.92,226.71001,1052700,{"date":2269,"open":1399,"high":2270,"low":2271,"close":2272,"change":904,"percent_change":168,"volume":2273,"transactions":9,"vwap":2272},"2025-09-17",228.31,225.27,226.27,1326200,{"date":2275,"open":2276,"high":2277,"low":2124,"close":2278,"change":304,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-16",227.74001,228.62,225.33,-1.23,1648300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":391,"percent_change":1402,"volume":2287,"transactions":9,"vwap":2286},"2025-09-15",228.27,229.16,227.089996,228.14,799100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-12",231.8,232.62,227.82001,228.48,-3.73,-1.61,891800,{"date":2298,"open":2299,"high":2300,"low":2235,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-11",228.72,232.89,232.21001,3.7,1.62,1180800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":137,"percent_change":524,"volume":2311,"transactions":9,"vwap":2310},"2025-09-10",228.28,229.37,226.58,228.50999,1105500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":904,"percent_change":63,"volume":2318,"transactions":9,"vwap":2317},"2025-09-09",227.64,229.31,226.59,229.070007,1325400,{"date":2320,"open":2321,"high":2321,"low":2227,"close":2322,"change":828,"percent_change":91,"volume":2323,"transactions":9,"vwap":2322},"2025-09-08",229.47,228.13,1270200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1277,"volume":2331,"transactions":9,"vwap":2329},"2025-09-05",233.63,233.77,228.3,229.73,-4.12,1088300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2010,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",233.67,235.17999,232.5,233.85001,0.58,709300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2025,"percent_change":655,"volume":2346,"transactions":9,"vwap":2345},"2025-09-03",232.83,233.32001,231.14999,232.49001,797700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":240,"volume":2354,"transactions":9,"vwap":2352},"2025-09-02",233.82001,234.58,231.3,233.12,-0.85,988900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1980,"percent_change":2100,"volume":2361,"transactions":9,"vwap":2360},"2025-08-29",233.47,234.33,233.029999,233.97,875300,{"date":2363,"open":2326,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":390,"volume":2368,"transactions":9,"vwap":2366},"2025-08-28",234.48,231.39999,233.10001,-1.8,886000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1934,"percent_change":1600,"volume":2375,"transactions":9,"vwap":2374},"2025-08-27",234.5,235.089996,233.81,234.89999,885100,{"date":2377,"open":1455,"high":2378,"low":1455,"close":2358,"change":2379,"percent_change":1159,"volume":2380,"transactions":9,"vwap":2358},"2025-08-26",234.7,2.11,1466200,{"date":2382,"open":2383,"high":2384,"low":1453,"close":2385,"change":2386,"percent_change":787,"volume":2387,"transactions":9,"vwap":2385},"2025-08-25",234.22,235.98,232.22,-2.1,674700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":359,"volume":2395,"transactions":9,"vwap":2393},"2025-08-22",236.13,237.059998,233.69,234.32001,-1.12,1183900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1356,"percent_change":880,"volume":2402,"transactions":9,"vwap":2401},"2025-08-21",235.2,236.42999,234.28,235.44,706800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1594,"volume":2410,"transactions":9,"vwap":2408},"2025-08-20",236.67999,238.62,235.49001,236.11,1.31,1210700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":400,"percent_change":964,"volume":2417,"transactions":9,"vwap":2416},"2025-08-19",232.84,235.50999,231.86,234.8,940700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":229,"volume":2425,"transactions":9,"vwap":2423},"2025-08-18",232.97,234,231.97,232.42999,-0.42,912000,{"date":2427,"open":2428,"high":2429,"low":2290,"close":2430,"change":1626,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-15",232.59,233.83,232.85001,0.15,902200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":676,"percent_change":1802,"volume":2439,"transactions":9,"vwap":2438},"2025-08-14",232.75999,234.050003,231.39,232.50999,1097800,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":838,"percent_change":391,"volume":2445,"transactions":9,"vwap":2444},"2025-08-13",234.16,230.75999,232.74001,1906400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-12",236.60001,237.45,232.41,233.53,-3.5,-1.48,998600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":973,"percent_change":1519,"volume":2461,"transactions":9,"vwap":2460},"2025-08-11",235.63,237.28,234.67999,237.029999,904200,{"date":2463,"open":2464,"high":2465,"low":2372,"close":2466,"change":2424,"percent_change":229,"volume":2467,"transactions":9,"vwap":2466},"2025-08-08",235.81,237.35001,235.21001,718000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2457,"change":103,"percent_change":69,"volume":974,"transactions":9,"vwap":2457},"2025-08-07",236,236.8,234.12,{"date":2474,"open":2475,"high":2476,"low":1448,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-06",232.14999,236.17,235.52,3.44,1.48,1573300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2100,"percent_change":1168,"volume":2487,"transactions":9,"vwap":2486},"2025-08-05",231.33,233.67999,230.99001,232.080002,1938600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-04",230.82001,232.24001,229.78999,231.71001,0.5,0.22,1196300,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":1594,"percent_change":1600,"volume":2502,"transactions":9,"vwap":2501},"2025-08-01",232.78,229.25,231.21001,1481300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1294,"percent_change":1510,"volume":2509,"transactions":9,"vwap":2508},"2025-07-31",232,234.74001,230.39,230.64999,2244600,{"date":2511,"open":2512,"high":2513,"low":2365,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-30",238.84,240.91,231.69,-14.32,-5.82,3177700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":763,"volume":2525,"transactions":9,"vwap":2523},"2025-07-29",243.16,246.25,242.0099945,246.0099945,4.6,1861500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1113,"volume":2533,"transactions":9,"vwap":2531},"2025-07-28",244.42,244.81,241.16,241.41,-3.75,989300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":69,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-25",245.25,246.2,244.50999,245.16,0.02,935900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":820,"volume":2549,"transactions":9,"vwap":2547},"2025-07-24",242.62,245.92,242.39999,245.11,1.84,1045700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":532,"percent_change":1034,"volume":2556,"transactions":9,"vwap":2555},"2025-07-23",241.88,243.67999,240.57001,243.27,1195700,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-22",240.14,242.78,242.31,2.27,0.95,1029100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1693,"volume":2572,"transactions":9,"vwap":2570},"2025-07-21",239.67,241.38,238.72,240.039993,-0.46,1078400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1786,"volume":2580,"transactions":9,"vwap":2578},"2025-07-18",240.34,242.089996,239.91,240.5,0.33,1338100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1253,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-17",240.53,242.38,238.31,240.17,-0.49,1683000,{"date":2590,"open":2591,"high":2592,"low":2585,"close":2593,"change":523,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-16",241.46001,241.85001,241.35001,-0.21,1087800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":454,"volume":2603,"transactions":9,"vwap":2601},"2025-07-15",243.10001,244.42999,241.67,241.86,-2.31,1199300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-14",241.36,245.64,240.72,244.17,2.96,1.23,1265000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-11",240.24001,242.53,239.16,241.21001,1.12,0.47,1768400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2624,"change":2424,"percent_change":1071,"volume":2627,"transactions":9,"vwap":2624},"2025-07-10",240.089996,241.44,238.46001,1561200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2031,"percent_change":2494,"volume":2634,"transactions":9,"vwap":2633},"2025-07-09",239.029999,241.14999,237.95,240.50999,1387700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":433,"volume":2642,"transactions":9,"vwap":2640},"2025-07-08",240.020004,242.19,239.039993,239.31,-3.17,1893600,{"date":2644,"open":2618,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":1594,"volume":2648,"transactions":9,"vwap":2645},"2025-07-07",242.48,239.59,1.34,1470100,{"date":2650,"open":2626,"high":2651,"low":2652,"close":2651,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2651},"2025-07-03",241.14,237.089996,3.45,1.45,1262000,{"date":2657,"open":2616,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1634,"volume":2662,"transactions":9,"vwap":2660},"2025-07-02",242.96001,236.25,237.69,-6.98,1965400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1042,"percent_change":838,"volume":2669,"transactions":9,"vwap":2668},"2025-07-01",246.28,246.8,242.25999,244.67,1131700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-30",244.71001,246.82001,243.53,246.61,2.24,0.92,1572800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1910,"volume":2686,"transactions":9,"vwap":2684},"2025-06-27",244.039993,246.13,243.35001,244.37,-0.35,1896000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":347,"percent_change":1626,"volume":2693,"transactions":9,"vwap":2692},"2025-06-26",244.64999,246.21001,243.85001,244.72,1712100,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-25",250.55,242.55,243.88,-6.87,-2.74,1539200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1787,"percent_change":163,"volume":2708,"transactions":9,"vwap":2707},"2025-06-24",250.56,251.17,247.89,250.75,1622900,{"date":2710,"open":2711,"high":2707,"low":2712,"close":2713,"change":2714,"percent_change":171,"volume":2715,"transactions":9,"vwap":2713},"2025-06-23",249.039993,247.63,250.67999,2.49,981500,{"date":2717,"open":2718,"high":2713,"low":2719,"close":2720,"change":1694,"percent_change":854,"volume":2721,"transactions":9,"vwap":2720},"2025-06-20",249.28999,247.11,248.19,1442200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":91,"percent_change":880,"volume":2728,"transactions":9,"vwap":2727},"2025-06-18",249.059998,250.13,247.14999,248.28,793200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1268,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-17",247.75,250.24001,246.49001,248.98,0.2,1211800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1050,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-16",251.23,252.45,248.14999,248.49001,-1.1,735600,{"date":2746,"open":2747,"high":2748,"low":2713,"close":2749,"change":1816,"percent_change":676,"volume":2750,"transactions":9,"vwap":2749},"2025-06-13",251.74001,253.38,251.25999,661700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2654,"volume":2758,"transactions":9,"vwap":2756},"2025-06-12",249.12,251.91,247.83,251.85001,3.61,956600,{"date":2760,"open":2731,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1456,"volume":2765,"transactions":9,"vwap":2763},"2025-06-11",249.14999,245.089996,248.24001,0.25,1327400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1235,"volume":2773,"transactions":9,"vwap":2771},"2025-06-10",249.59,250.92,247.050003,247.99001,-1.41,1628700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2772,"volume":2781,"transactions":9,"vwap":2779},"2025-06-09",251.98,252.13,246.32001,249.39999,-3.57,1561400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1693,"percent_change":853,"volume":2788,"transactions":9,"vwap":2787},"2025-06-06",253.27,255.47,252.5,252.97,709600,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":1526,"percent_change":228,"volume":2794,"transactions":9,"vwap":2793},"2025-06-05",254.72,251.60001,253.16,1182500,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1261,"percent_change":1441,"volume":2801,"transactions":9,"vwap":2800},"2025-06-04",256.73001,256.85001,253.66,254.12,1465600,{"date":2803,"open":2804,"high":22,"low":2805,"close":2806,"change":2295,"percent_change":217,"volume":2807,"transactions":9,"vwap":2806},"2025-06-03",257.5,254.57001,256.45999,1303600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1619,"volume":2815,"transactions":9,"vwap":2813},"2025-06-02",256.13,258.12,254.55,258.070007,0.78,1431300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2619,"volume":2823,"transactions":9,"vwap":2821},"2025-05-30",254.95,257.92999,253.91,257.29001,2.85,2680700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1719,"percent_change":1786,"volume":2830,"transactions":9,"vwap":2829},"2025-05-29",253.28999,254.78,252.24001,254.44,840300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1614,"percent_change":118,"volume":2837,"transactions":9,"vwap":2836},"2025-05-28",254.49001,255.38,253.3,254.080002,1156800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2099,"volume":2845,"transactions":9,"vwap":2843},"2025-05-27",252.46001,255.53999,252.28999,254.91,2.05,1819100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":919,"percent_change":1308,"volume":2852,"transactions":9,"vwap":2851},"2025-05-23",250.61,253.75999,249.7,252.86,1074400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":411,"percent_change":198,"volume":2859,"transactions":9,"vwap":2858},"2025-05-22",252.64999,252.88,247.69,251,2147100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1965,"percent_change":1965,"volume":2866,"transactions":9,"vwap":2865},"2025-05-21",251.69,253.39,251.19,252.19,1134000,{"date":2868,"open":2869,"high":2842,"low":2870,"close":2865,"change":973,"percent_change":2112,"volume":2871,"transactions":9,"vwap":2865},"2025-05-20",250.49001,250,1148000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1556,"volume":2879,"transactions":9,"vwap":2877},"2025-05-19",247.41,250.57001,246.60001,250.37,2.58,1023800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-16",244.24001,247.87,243.78999,247.78999,2.83,1.16,1248100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":845,"volume":2896,"transactions":9,"vwap":2894},"2025-05-15",239.78,244.98,238.64,244.96001,6.89,1268600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1169,"percent_change":163,"volume":2903,"transactions":9,"vwap":2902},"2025-05-14",238.28999,238.53999,235.35001,238.070007,1428100,{"date":2905,"open":2625,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1331,"volume":2910,"transactions":9,"vwap":2908},"2025-05-13",242.14999,237.64999,237.99001,-3.47,2874800,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2591,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2591},"2025-05-12",247.53999,247.61,237.96001,-7.12,-2.86,1790900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":829,"percent_change":1464,"volume":2925,"transactions":9,"vwap":2924},"2025-05-09",248.3,249.33,247.34,248.58,794200,{"date":2927,"open":2786,"high":2928,"low":2929,"close":2922,"change":2930,"percent_change":730,"volume":2931,"transactions":9,"vwap":2922},"2025-05-08",253.53999,249.070007,-2.48,1152200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":532,"percent_change":348,"volume":2938,"transactions":9,"vwap":2937},"2025-05-07",251.0099945,252.94,249.64,251.81,1098100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1425,"percent_change":69,"volume":2945,"transactions":9,"vwap":2944},"2025-05-06",250.46001,251.31,248.75,250.85001,759900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":553,"percent_change":1169,"volume":2952,"transactions":9,"vwap":2951},"2025-05-05",251.029999,251.25,248.57001,250.73,1071300,{"date":2954,"open":2955,"high":2956,"low":2711,"close":2957,"change":2958,"percent_change":533,"volume":2959,"transactions":9,"vwap":2957},"2025-05-02",251.56,252.39999,250.52,1.11,894100,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-01",249.19,250.69,246.19,249.41,-1.34,-0.53,833400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2707,"change":2974,"percent_change":2611,"volume":2975,"transactions":9,"vwap":2707},"2025-04-30",247.020004,251.7,244.36,3.05,1679900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2111,"percent_change":2135,"volume":2982,"transactions":9,"vwap":2981},"2025-04-29",245.61,248.050003,243.55,247.7,986600,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":98,"volume":2990,"transactions":9,"vwap":2988},"2025-04-28",242.92,246.57001,242.36,246.11,2.55,1480300,{"date":2992,"open":2993,"high":2681,"low":2994,"close":2995,"change":2996,"percent_change":2887,"volume":2997,"transactions":9,"vwap":2995},"2025-04-25",243.59,238.66,243.56,2.8,1947500,{"date":2999,"open":2638,"high":2638,"low":3000,"close":3001,"change":1830,"percent_change":1884,"volume":3002,"transactions":9,"vwap":3001},"2025-04-24",237.75999,240.75999,1771500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":889,"percent_change":2587,"volume":3009,"transactions":9,"vwap":3008},"2025-04-23",243.21001,244.53,239.27,241.37,1586600,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-04-22",240,243.41,238.75,242.57001,4.2,1.76,1188700,{"date":178,"open":2616,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},242.64999,235.77,238.37,-4.16,-1.72,1372700]